Historical Stock Prices

PAA 
$54.5
*  
1.02
1.91%
Get PAA Alerts
*Delayed - data as of Nov. 26, 2014  -  Find a broker to begin trading PAA now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-AUG-2014 TO 26-NOV-2014

Date Open High Low Close / Last Volume
11/26/2014 53.47 54.56 53.165 54.5 1,456,948
11/25/2014 53.26 53.935 53.12 53.48 1,156,059
11/24/2014 54.3 54.47 53.11 53.32 1,630,950
11/21/2014 54.99 55.73 54.07 54.33 7,587,571
11/20/2014 53.38 54.59 53.36 54.38 1,699,620
11/19/2014 53.65 54.9 53.33 53.75 2,028,983
11/18/2014 52 53.6 52 53.59 1,792,252
11/17/2014 52.77 53.45 52.56 52.86 1,247,592
11/14/2014 53.3 53.43 52.425 53 1,441,054
11/13/2014 53.04 53.61 51.91 52.3 1,792,806
11/12/2014 52.97 53.92 52.67 53.08 1,049,336
11/11/2014 52.77 53.34 52 53.25 1,535,521
11/10/2014 54.33 54.84 52.59 52.67 1,671,430
11/07/2014 52.65 54.31 52.562 54.28 1,287,199
11/06/2014 54.01 54.99 52.26 52.43 1,982,117
11/05/2014 54.65 55 53.75 54.33 1,182,955
11/04/2014 56.39 56.49 54.52 54.63 1,074,844
11/03/2014 55.99 56.9799 55.99 56.72 1,016,133
10/31/2014 56.5 56.98 55.09 56.35 1,070,644
10/30/2014 55.53 56.83 55.35 55.97 1,134,039
10/29/2014 55.66 55.9 54.94 55.73 715,481
10/28/2014 56.46 56.77 55.86 56.03 979,085
10/27/2014 55.92 56.73 55.14 56.28 1,144,822
10/24/2014 56.11 56.63 55.75 56.11 668,611
10/23/2014 55.53 56.3999 55.33 56.13 688,665
10/22/2014 56.24 57.19 54.8 54.98 1,546,492
10/21/2014 55.6 56.38 55.43 55.9 1,171,055
10/20/2014 55.72 56.35 55.14 55.39 1,058,059
10/17/2014 56.33 56.76 54.43 55.59 1,871,672
10/16/2014 53.13 56.06 52.81 55.55 2,180,293
10/15/2014 49.97 54.13 49.094 53.77 2,367,941
10/14/2014 51.95 52.5 46.63 50.89 5,989,343
10/13/2014 54.46 55.16 52.0448 52.28 1,512,498
10/10/2014 54.49 55.78 51.59 54.65 2,965,293
10/09/2014 57.04 57.299 54.661 54.86 1,524,167
10/08/2014 56.85 57.12 55.66 57.05 942,713
10/07/2014 57.44 57.59 56.7181 56.92 520,340
10/06/2014 58.11 58.11 57.11 57.35 655,654
10/03/2014 58.16 58.33 57.73 58.07 612,545
10/02/2014 57.6 58.38 56.58 58.1 984,078
10/01/2014 58.87 59.75 57.82 57.87 998,061
09/30/2014 58.26 58.89 57.7688 58.86 609,012
09/29/2014 58.06 58.585 57.89 58.4 591,263
09/26/2014 57.61 58.53 57.3125 58.3 515,573
09/25/2014 57.92 58.203 57.03 57.77 695,888
09/24/2014 57.32 58.01 56.56 57.81 669,807
09/23/2014 57.9 58.2 57.25 57.49 769,381
09/22/2014 59.36 59.36 57.8 58.01 1,027,688
09/19/2014 59.48 59.71 59.06 59.54 1,140,991
09/18/2014 58.7 59.4 58.17 59.35 809,338
09/17/2014 58.15 59.04 58.11 58.77 799,486
09/16/2014 57.53 58.38 57.33 58.3 917,762
09/15/2014 57.7 58.02 56.71 57.72 1,052,764
09/12/2014 59.62 59.88 57.27 57.77 1,391,726
09/11/2014 60 60.126 59.23 59.86 719,842
09/10/2014 60.66 60.76 59.85 60.26 658,755
09/09/2014 60.6 61.09 60.4 60.74 741,944
09/08/2014 60.35 60.77 60.01 60.76 800,785
09/05/2014 59.76 60.37 59.7 60.36 702,820
09/04/2014 59.91 59.99 59.4371 59.66 744,326
09/03/2014 59.82 59.89 59.64 59.89 727,517
09/02/2014 59.75 60.2298 59.5 59.8 781,333
08/29/2014 59.48 60.44 59.39 59.93 688,811
08/28/2014 59.77 59.77 59.23 59.5 604,967
08/27/2014 59.43 59.83 59.3173 59.56 619,529
08/26/2014 58.7 59.59 58.625 59.4 830,819
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?